Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

11.34 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 11.43 11.56 11.31 11.34 143,256 +0.03(+0.27%)
Apr 16, 2024 11.37 11.49 11.23 11.31 162,466 -0.17(-1.48%)
Apr 15, 2024 11.50 11.59 11.25 11.48 219,789 +0.09(+0.79%)
Apr 12, 2024 11.70 11.78 11.31 11.39 280,386 -0.41(-3.47%)
Apr 11, 2024 11.87 11.91 11.67 11.80 135,912 -0.08(-0.67%)
Apr 10, 2024 11.89 12.15 11.76 11.88 216,228 -0.40(-3.26%)
Apr 09, 2024 12.33 12.44 12.16 12.28 150,550 +0.05(+0.41%)
Apr 08, 2024 12.28 12.44 12.16 12.23 245,283 +0.12(+0.99%)
Apr 05, 2024 11.92 12.12 11.70 12.11 210,639 +0.15(+1.25%)
Apr 04, 2024 12.23 12.48 11.90 11.96 402,544 -0.19(-1.56%)
Apr 03, 2024 11.84 12.19 11.77 12.15 239,631 +0.31(+2.62%)
Apr 02, 2024 11.88 12.00 11.71 11.84 151,120 -0.14(-1.17%)
Apr 01, 2024 11.86 12.01 11.70 11.98 217,481 +0.18(+1.53%)
Mar 28, 2024 11.92 11.79 11.79 11.80 269,957 -0.18(-1.50%)
Mar 27, 2024 11.84 11.99 11.84 11.98 193,568 +0.23(+1.96%)
Mar 26, 2024 12.07 12.23 11.72 11.75 198,918 -0.18(-1.51%)
Mar 25, 2024 11.74 11.95 11.72 11.93 161,170 +0.20(+1.71%)
Mar 22, 2024 11.81 11.98 11.67 11.73 198,286 -0.04(-0.34%)
Mar 21, 2024 11.54 12.33 11.50 11.77 339,078 +0.28(+2.44%)
Mar 20, 2024 11.33 11.63 11.22 11.49 237,712 +0.15(+1.32%)
Mar 19, 2024 11.45 11.53 11.30 11.34 151,879 -0.17(-1.48%)
Mar 18, 2024 11.44 11.60 11.30 11.51 300,195 +0.24(+2.13%)
Mar 15, 2024 11.14 11.37 10.85 11.27 515,921 +0.06(+0.54%)
Mar 14, 2024 11.46 11.52 11.06 11.21 259,314 -0.37(-3.20%)
Mar 13, 2024 11.24 11.65 11.24 11.58 274,225 +0.27(+2.39%)
Mar 12, 2024 11.10 11.50 11.08 11.31 397,551 +0.30(+2.72%)
Mar 11, 2024 10.41 11.18 10.35 11.01 500,661 +0.67(+6.48%)
Mar 08, 2024 10.15 10.35 9.770 10.34 453,117 +0.25(+2.48%)
Mar 07, 2024 9.200 10.22 9.170 10.09 638,592 +1.44(+16.65%)
Mar 06, 2024 8.800 8.825 8.510 8.650 187,176 -0.07(-0.80%)
Mar 05, 2024 8.780 8.890 8.680 8.720 244,146 -0.11(-1.25%)
Mar 04, 2024 9.020 9.190 8.820 8.830 253,399 -0.17(-1.89%)
Mar 01, 2024 8.951 9.118 8.785 9.000 334,484 +0.10(+1.10%)
Feb 29, 2024 8.530 8.917 8.501 8.902 1,109,681 +0.41(+4.84%)
Feb 28, 2024 8.530 8.687 8.363 8.491 771,047 -0.14(-1.59%)
Feb 27, 2024 8.716 8.927 8.598 8.628 774,591 +0.03(+0.34%)
Feb 26, 2024 8.530 8.608 8.403 8.598 223,044 +0.02(+0.23%)
Feb 23, 2024 8.452 8.589 8.339 8.579 281,748 +0.15(+1.74%)
Feb 22, 2024 8.354 8.461 8.314 8.432 272,585 +0.02(+0.23%)
Feb 21, 2024 8.226 8.412 8.177 8.412 248,922 +0.10(+1.18%)
Feb 20, 2024 8.530 8.569 8.314 8.314 305,496 -0.34(-3.96%)
Feb 16, 2024 8.598 8.736 8.491 8.657 143,922 -0.04(-0.45%)
Feb 15, 2024 8.363 8.716 8.363 8.696 151,057 +0.41(+4.96%)
Feb 14, 2024 8.207 8.334 8.158 8.285 169,837 +0.13(+1.56%)
Feb 13, 2024 8.589 8.589 8.089 8.158 313,611 -0.71(-8.06%)
Feb 12, 2024 8.745 8.941 8.745 8.873 147,299 +0.16(+1.80%)
Feb 09, 2024 8.696 8.731 8.530 8.716 126,818 +0.05(+0.56%)
Feb 08, 2024 8.647 8.726 8.579 8.667 117,751 +0.02(+0.23%)
Feb 07, 2024 8.912 8.912 8.589 8.647 116,685 -0.22(-2.43%)
Feb 06, 2024 8.892 9.044 8.853 8.863 164,062 +0.03(+0.33%)
Feb 05, 2024 8.941 8.956 8.726 8.834 192,158 -0.30(-3.32%)
Feb 02, 2024 9.137 9.225 9.010 9.137 317,738 -0.21(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.